Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvhg9rri03ag10bj7hz43r9astock-5m005930:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rrc03af10bjhfvk4gk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:35:00raw224,250원224,500원223,500원224,250원185,617
cmvhg3d0b03a210bjngb4o4dlstock-5m028260:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d0503a110bjcos8akln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:30:00raw290,500원291,500원289,500원291,500원2,637
cmvhg3cwr039g10bjz2sg4wjgstock-5m068270:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cwm039f10bjgzppff811
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:30:00raw197,600원198,500원197,500원198,400원6,687
cmvhg3d2803ae10bjlul1flo2stock-5m017670:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d2303ad10bjqsl6u3fr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:30:00raw76,700원76,900원76,600원76,650원8,938
cmvhg3d1m03aa10bja7o3gffustock-5m030200:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d1h03a910bjp5uhjfq21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:30:00raw49,600원49,800원49,550원49,700원4,326
cmvhg3d1b03a810bjxiefmodqstock-5m015760:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d1603a710bj7zdsv7xc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:30:00raw29,050원29,300원29,000원29,250원26,709
cmvhg3d0z03a610bj9etqmf9sstock-5m003550:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d0u03a510bjwrwr463x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:30:00raw101,900원102,500원101,700원102,350원2,229
cmvhg3d0m03a410bj7ttfsgb6stock-5m034730:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d0i03a310bj65zd0v991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:30:00raw468,500원470,000원467,000원467,500원2,268
cmvhg3cx3039i10bjyebkz9jnstock-5m005490:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cwy039h10bjf8rqroki1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:30:00raw301,000원303,000원301,000원302,500원1,858
cmvhg3czy03a010bji3m8h4bxstock-5m096770:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3czs039z10bjk8l7o6pl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:30:00raw151,100원152,600원151,100원152,400원13,692
cmvhg3czl039y10bjs532jucrstock-5m012330:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3czg039x10bjhzagyg3h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:30:00raw345,000원345,750원344,500원345,500원2,815
cmvhg3cza039w10bjz6oketxjstock-5m373220:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cz5039v10bjx875sbv81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:30:00raw412,500원416,500원412,500원416,500원7,269
cmvhg3cyx039u10bjefrzuy5mstock-5m207940:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cys039t10bjt4illdbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:30:00raw1,409,000원1,415,000원1,408,000원1,414,000원490
cmvhg3cyc039q10bjng3bibsgstock-5m055550:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cy7039p10bjpwag47nt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:30:00raw91,600원91,900원91,500원91,800원6,251
cmvhg3cy0039o10bjb63lcdd2stock-5m105560:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cxv039n10bj581ufpbs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:30:00raw161,400원161,700원161,300원161,600원6,984
cmvhg3cxe039k10bjyu1o1vnmstock-5m000270:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cxa039j10bjidzzgn6q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:30:00raw110,100원110,900원110,100원110,700원8,426
cmvhg3cug039410bj7fptpn17stock-5m005380:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:172026-10-21 10:40:17cmvhg3cub039310bjj85cl1dq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:30:00raw307,250원309,000원306,000원308,500원4,683
cmvhg3cwf039e10bjtpx3datwstock-5m051910:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cwa039d10bj0k7utkm01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:30:00raw255,000원257,000원254,500원257,000원4,005
cmvhg3cw2039c10bjb0gbrleistock-5m006400:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cvx039b10bj3cttkfgh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:30:00raw562,000원567,000원562,000원566,500원5,016
cmvhg3cvn039a10bjz5ti6vhfstock-5m035720:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cvi039910bj6okvj1ov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:30:00raw31,100원31,200원31,050원31,200원7,053
cmvhg3cv8039810bjosuvdm0zstock-5m035420:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cv2039710bjr8x4rl2d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:30:00raw179,400원180,400원179,200원180,300원7,782
cmvhg3cut039610bjsnzin3obstock-5m066570:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cuo039510bjirmxowc91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:30:00raw164,900원165,600원164,800원165,500원5,217
cmvhg3cu0039210bjbtmm9nrjstock-5m000660:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:172026-10-21 10:40:17cmvhg3ctv039110bjih77xzdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:30:00raw1,305,000원1,305,000원1,299,000원1,302,000원43,601
cmvhg3ctm039010bj63i38pczstock-5m005930:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:172026-10-21 10:40:17cmvhg3cta038z10bjw9rngjt11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:30:00raw223,750원224,500원223,500원224,500원179,053
cmvhfwx8u038g10bjzlaa1yjlstock-5m055550:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx8o038f10bj9strfe2k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 10:25:00raw91,100원91,700원91,100원91,600원5,603
cmvhfwxaw038s10bjtcrh29iustock-5m034730:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxar038r10bjkkp8qxjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:25:00raw467,500원469,000원467,000원468,500원1,901
cmvhfwxaj038q10bjdirsu8lbstock-5m028260:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxae038p10bjoksrt96g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:25:00raw289,000원291,000원289,000원290,000원5,155
cmvhfwx9v038m10bji1m8mgldstock-5m096770:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx9q038l10bjemy8pmv71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 10:25:00raw151,000원151,500원150,800원151,100원7,425
cmvhfwx9i038k10bj532bdhiwstock-5m012330:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx9d038j10bjzo5h8ain1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:25:00raw345,750원346,500원344,000원345,000원9,526
cmvhfwx96038i10bjesaml38astock-5m373220:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx91038h10bjeq7yx1vl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 10:25:00raw412,500원414,000원412,500원413,000원2,582
cmvhfwx8h038e10bjr6ado59zstock-5m000270:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx8c038d10bjssok0q9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:25:00raw110,200원110,400원110,100원110,100원3,399
cmvhfwx84038c10bjr6wq1qdkstock-5m005490:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx7z038b10bj9dm1j72q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:25:00raw301,500원302,000원301,000원301,000원1,037
cmvhfwx7s038a10bj43ksii8gstock-5m068270:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx7o038910bji6o2eozu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 10:25:00raw197,500원197,800원197,400원197,600원5,743
cmvhfwx7h038810bjcrsni5fastock-5m051910:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx7c038710bj5man5mg11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:25:00raw255,000원256,000원254,750원255,000원4,029
cmvhfwx72038610bj1fgi14x9stock-5m006400:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx6x038510bjzoau837e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 10:25:00raw561,000원564,000원561,000원563,000원4,451
cmvhfwx6o038410bjeldq58p8stock-5m035720:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx6j038310bjb9z3kb1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 10:25:00raw31,100원31,150원31,000원31,075원33,165
cmvhfwx5v038010bj7y25c7r9stock-5m035420:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx5o037z10bjaq7q9yxs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 10:25:00raw179,300원179,600원179,100원179,400원3,606
cmvhfwx51037w10bjkogzdk9jstock-5m066570:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx4x037v10bjx1og6m3d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 10:25:00raw165,200원165,500원164,900원165,000원5,633
cmvhfwx4l037u10bjb39dtn5bstock-5m005380:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx4h037t10bj9w3ykfol1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:25:00raw307,500원308,500원307,000원307,000원3,013
cmvhfwx48037s10bjrr20btcfstock-5m000660:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx43037r10bjomkgx90k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 10:25:00raw1,302,000원1,307,000원1,300,000원1,305,000원37,824
cmvhfwx3t037q10bjxb1ncm7pstock-5m005930:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx3o037p10bjtwrmkkjn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:25:00raw223,000원224,000원222,750원223,750원217,982
cmvhfwxbo038w10bjzd1lbjm0stock-5m015760:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxbj038v10bjgmyvloxi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 10:25:00raw29,050원29,100원29,000원29,000원18,305
cmvhfwxc0038y10bj0x1q4oqpstock-5m030200:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxbv038x10bjrtw5lqwq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 10:25:00raw49,500원49,650원49,500원49,600원2,891
cmvhfwxbb038u10bjyvdpv0uvstock-5m003550:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxb6038t10bjhktjvu7o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:25:00raw101,900원102,200원101,600원101,900원2,808
cmvhg3cxp039m10bj8fzi5jxostock-5m105560:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cxk039l10bj0jufgxd31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 10:25:00raw161,400원161,700원161,300원161,400원7,950
cmvhg3cym039s10bjcjwf7awlstock-5m207940:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cyi039r10bjnmv2euls1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:25:00raw1,407,000원1,409,000원1,406,000원1,409,000원388
cmvhg3d1x03ac10bjsh140xbystock-5m017670:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d1t03ab10bjf87o2vhc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 10:25:00raw76,800원76,900원76,500원76,700원10,400
cmvhfqhlm037010bjqvznvbizstock-5m000270:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhlh036z10bj90vc1udj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:20:00raw110,000원110,300원109,900원110,200원6,693
cmvhfqhjz036q10bj34ommzfqstock-5m051910:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhju036p10bjdwasosv01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 10:20:00raw253,500원255,000원253,500원254,750원2,918
cmvhfqhkz036w10bj6kojej2pstock-5m005490:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhku036v10bja5erg10x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:20:00raw301,250원302,500원301,000원302,000원1,667
116,697건 중 23,451–23,500← 이전470 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬